GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00065000 | 2023-03-29 11:34AM EDT | 2023-06-16 | 37.65 | 41.00 | 45.05 | 0.00 | - | 3 | 77 | 0.00% |
| GOOG230721C00065000 | 2023-05-18 9:57AM EDT | 2023-07-21 | 57.38 | 58.95 | 63.05 | 0.00 | - | 2 | 54 | 98.58% |
| GOOG230818C00065000 | 2023-05-23 11:55AM EDT | 2023-08-18 | 60.85 | 59.25 | 63.35 | 0.00 | - | 20 | 22 | 87.11% |
| GOOG230915C00065000 | 2023-05-11 10:38AM EDT | 2023-09-15 | 53.59 | 59.60 | 63.70 | 0.00 | - | 3 | 451 | 81.05% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 2023-10-20 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 75.61% |
| GOOG231117C00065000 | 2023-05-26 2:30PM EDT | 2023-11-17 | 62.23 | 60.40 | 64.45 | +1.73 | +2.86% | 3 | 24 | 73.05% |
| GOOG231215C00065000 | 2023-05-23 11:18AM EDT | 2023-12-15 | 61.76 | 60.70 | 64.75 | 0.00 | - | 2 | 6 | 70.41% |
| GOOG240119C00065000 | 2023-05-17 12:57PM EDT | 2024-01-19 | 58.30 | 61.10 | 65.10 | 0.00 | - | 7 | 841 | 67.83% |
| GOOG240315C00065000 | 2023-05-17 3:13PM EDT | 2024-03-15 | 59.55 | 61.50 | 66.00 | 0.00 | - | 117 | 298 | 65.12% |
| GOOG240621C00065000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 65.00 | 62.50 | 67.00 | +17.51 | +36.87% | 2 | 604 | 61.39% |
| GOOG240920C00065000 | 2023-05-17 10:08AM EDT | 2024-09-20 | 60.25 | 63.50 | 68.50 | 0.00 | - | 1 | 16 | 60.49% |
| GOOG241220C00065000 | 2023-05-19 3:58PM EDT | 2024-12-20 | 64.68 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 59.94% |
| GOOG250117C00065000 | 2023-05-22 12:04PM EDT | 2025-01-17 | 67.39 | 65.50 | 70.00 | 0.00 | - | 106 | 450 | 60.22% |
| GOOG250620C00065000 | 2023-05-22 10:57AM EDT | 2025-06-20 | 69.45 | 67.00 | 71.50 | 0.00 | - | 1 | 52 | 58.11% |
| GOOG251219C00065000 | 2023-05-16 12:30PM EDT | 2025-12-19 | 64.50 | 68.50 | 73.00 | 0.00 | - | 2 | 73 | 55.96% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00065000 | 2023-04-28 3:21PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 200.20% |
| GOOG230616P00065000 | 2023-05-15 12:30PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4,686 | 130.08% |
| GOOG230721P00065000 | 2023-05-22 11:48AM EDT | 2023-07-21 | 0.01 | 0.01 | 1.10 | 0.00 | - | 5 | 412 | 98.14% |
| GOOG230818P00065000 | 2023-05-26 11:53AM EDT | 2023-08-18 | 0.05 | 0.03 | 2.17 | +0.01 | +25.00% | 500 | 105 | 91.72% |
| GOOG230915P00065000 | 2023-05-22 2:13PM EDT | 2023-09-15 | 0.07 | 0.07 | 0.09 | 0.00 | - | 6 | 1,392 | 50.98% |
| GOOG231020P00065000 | 2023-05-24 11:04AM EDT | 2023-10-20 | 0.19 | 0.13 | 1.05 | 0.00 | - | 2 | 218 | 60.60% |
| GOOG231117P00065000 | 2023-05-25 3:39PM EDT | 2023-11-17 | 0.26 | 0.21 | 0.24 | 0.00 | - | 8 | 338 | 47.46% |
| GOOG231215P00065000 | 2023-05-24 11:03AM EDT | 2023-12-15 | 0.35 | 0.27 | 0.31 | 0.00 | - | 1 | 125 | 45.90% |
| GOOG240119P00065000 | 2023-05-26 12:03PM EDT | 2024-01-19 | 0.38 | 0.35 | 0.39 | -0.04 | -9.52% | 5 | 6,509 | 44.04% |
| GOOG240315P00065000 | 2023-05-24 2:07PM EDT | 2024-03-15 | 0.78 | 0.00 | 1.16 | 0.00 | - | 2 | 3,793 | 49.19% |
| GOOG240621P00065000 | 2023-05-26 1:15PM EDT | 2024-06-21 | 0.84 | 0.07 | 1.26 | -0.20 | -19.23% | 2 | 1,989 | 43.40% |
| GOOG240920P00065000 | 2023-05-24 10:04AM EDT | 2024-09-20 | 1.33 | 0.29 | 1.61 | 0.00 | - | 2 | 1,886 | 41.47% |
| GOOG241220P00065000 | 2023-05-23 3:00PM EDT | 2024-12-20 | 1.70 | 0.57 | 2.14 | 0.00 | - | 2 | 712 | 40.97% |
| GOOG250117P00065000 | 2023-05-26 9:33AM EDT | 2025-01-17 | 1.85 | 1.65 | 2.70 | +0.04 | +2.21% | 2 | 1,362 | 42.71% |
| GOOG250620P00065000 | 2023-05-22 9:42AM EDT | 2025-06-20 | 2.25 | 0.00 | 3.00 | 0.00 | - | 6 | 282 | 39.31% |
| GOOG251219P00065000 | 2023-05-25 1:28PM EDT | 2025-12-19 | 2.88 | 2.60 | 3.20 | 0.00 | - | 1 | 368 | 35.99% |
© 2023 Yahoo. All rights reserved.